Cortex Historical Data - CTXCEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
Cortex (Cryptocurrency:CTXCEUR)
Cortex (Cryptocurrency:CTXCEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Cortex	CTXCEUR	Crypto	68,754,246	Cortex

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.011234	3.95%	0.295499	0.293693	0.296703

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.283552	0.295668	0.27949	0.284265	0.105081 - 0.943767

Exchange	Last Trade	Size	Trade Price	Currency
BINA	17:44:49	313.00	0.295497	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
2,739.24	9,438.00	CTXC	CTXCUSD	CTXCGBP	CTXCBTC

CTXCEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.308548	0.476706	0.233769	347,193.57	-0.01305	-4.23%
1 Month	0.378217	0.47684	0.233769	404,350.32	-0.082718	-21.87%
3 Months	0.405683	0.943767	0.147491	556,212.38	-0.110184	-27.16%
6 Months	0.110692	0.943767	0.110465	729,125.53	0.184807	166.96%
1 Year	0.201461	0.943767	0.105081	577,400.64	0.094038	46.68%
3 Years	0.325567	1.19	0.058797	2,385,949.30	-0.030069	-9.24%
5 Years	0.1641	11,495.21	0.027387	3,607,101.30	0.131399	80.07%

CTXCEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
20 Apr 2024	0.285214	-0.000729	-0.25%	0.372633	0.372677	0.263327	62,058.00
19 Apr 2024	0.285943	0.003364	1.19%	0.360644	0.361023	0.272212	52,056.00
18 Apr 2024	0.282579	-0.008443	-2.90%	0.290369	0.296951	0.269703	87,292.00
17 Apr 2024	0.291021	0.016983	6.20%	0.274289	0.374555	0.266472	154,308.00
16 Apr 2024	0.274039	-0.0124	-4.33%	0.476113	0.476706	0.261374	167,896.00
15 Apr 2024	0.286438	0.024373	9.30%	0.380677	0.384689	0.242345	256,773.00
14 Apr 2024	0.262066	-0.044865	-14.62%	0.308548	0.396008	0.233769	1,649,972.00
13 Apr 2024	0.306931	-0.056882	-15.63%	0.364155	0.371277	0.296533	501,529.00
12 Apr 2024	0.363813	-0.0085	-2.28%	0.37161	0.381855	0.361091	178,462.00
11 Apr 2024	0.372314	-0.000811	-0.22%	0.3728	0.399898	0.356553	166,067.00
10 Apr 2024	0.373125	-0.024217	-6.09%	0.396798	0.398362	0.368722	93,033.00
09 Apr 2024	0.397342	0.002428	0.61%	0.476113	0.476706	0.392286	228,486.00
08 Apr 2024	0.394914	0.008875	2.30%	0.386021	0.397231	0.380645	461,325.00
07 Apr 2024	0.386039	0.016294	4.41%	0.391576	0.391925	0.368934	156,531.00
06 Apr 2024	0.369745	-0.008746	-2.31%	0.378895	0.378895	0.360861	487,015.00
05 Apr 2024	0.378491	0.005132	1.37%	0.381107	0.398292	0.371355	474,422.00
04 Apr 2024	0.373359	0.009353	2.57%	0.36377	0.401073	0.354698	416,588.00
03 Apr 2024	0.364006	-0.03649	-9.11%	0.406239	0.406239	0.351486	395,719.00
02 Apr 2024	0.400496	-0.016391	-3.93%	0.476113	0.476706	0.38428	341,121.00
01 Apr 2024	0.416887	0.004644	1.13%	0.404494	0.428418	0.404494	143,832.00
31 Mar 2024	0.412244	-0.016777	-3.91%	0.433204	0.436668	0.411462	886,760.00
30 Mar 2024	0.429021	-0.011213	-2.55%	0.442787	0.442787	0.418148	362,707.00
29 Mar 2024	0.440234	-0.006442	-1.44%	0.446909	0.47684	0.433294	753,494.00
28 Mar 2024	0.446675	0.020996	4.93%	0.420649	0.457772	0.407745	1,220,381.00
27 Mar 2024	0.425679	0.013401	3.25%	0.412968	0.437044	0.402487	356,171.00
26 Mar 2024	0.412278	0.01331	3.34%	0.476113	0.476706	0.400572	502,100.00
25 Mar 2024	0.398968	0.01135	2.93%	0.387288	0.402747	0.380757	227,140.00
24 Mar 2024	0.387618	0.00826	2.18%	0.378217	0.405865	0.377228	538,571.00
23 Mar 2024	0.379358	0.001914	0.51%	0.378402	0.395693	0.363802	435,235.00
22 Mar 2024	0.377444	-0.017598	-4.45%	0.395689	0.400526	0.370971	381,102.00
21 Mar 2024	0.395042	0.034148	9.46%	0.361397	0.399663	0.342875	613,252.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions